Goldman Sachs Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	299.00	302.10	292.31	294.62	267.54	2,308,800
2022-09-23	307.55	309.79	297.46	301.97	274.22	2,918,500
2022-09-22	322.32	323.39	311.20	312.92	284.16	2,239,900
2022-09-21	324.92	329.79	320.63	320.71	291.23	1,796,700
2022-09-20	325.70	326.80	320.01	323.26	293.55	1,569,900
2022-09-19	320.57	329.29	320.54	328.66	298.45	1,652,700
2022-09-16	326.38	329.00	319.79	326.21	296.23	2,946,800
2022-09-15	328.73	335.28	327.59	331.62	301.14	1,489,400
2022-09-14	328.45	330.93	323.50	327.26	297.18	1,953,300
2022-09-13	336.08	336.52	326.83	328.39	298.21	2,242,100
2022-09-12	341.66	344.37	340.09	342.58	311.09	1,563,200
2022-09-09	337.98	341.03	337.03	340.10	308.84	1,445,600
2022-09-08	330.29	335.81	327.36	335.38	304.56	1,755,600
2022-09-07	324.25	332.16	323.25	330.56	300.18	1,496,600
2022-09-06	332.32	333.25	323.46	326.49	296.48	1,578,100
2022-09-02	334.68	340.32	329.97	331.48	301.01	2,215,400
2022-09-01	329.87	333.69	324.62	333.50	302.85	1,575,100
2022-08-31	331.55	335.14	329.68	332.67	302.10	2,488,000
2022-08-30	335.00	336.01	331.18	333.63	300.70	1,830,300
2022-08-29	333.92	336.40	332.01	333.92	300.96	1,835,600
2022-08-26	348.34	348.74	336.00	336.40	303.19	1,703,900
2022-08-25	344.45	346.86	342.11	346.49	312.29	1,763,900
2022-08-24	339.02	344.32	338.49	341.94	308.19	1,530,800
2022-08-23	341.95	344.07	339.03	340.18	306.60	1,538,000
2022-08-22	342.44	344.53	340.76	342.42	308.62	1,723,900
2022-08-19	351.00	351.86	347.50	349.27	314.79	1,812,300
2022-08-18	352.66	355.10	350.86	354.52	319.52	1,102,200
2022-08-17	351.90	355.59	350.77	353.74	318.82	1,576,300
2022-08-16	352.99	356.47	352.02	354.97	319.93	1,740,900
2022-08-15	351.00	358.62	349.05	355.85	320.72	2,045,700
2022-08-12	353.44	354.56	350.15	353.82	318.89	2,369,000
2022-08-11	350.00	356.05	349.78	351.68	316.97	2,360,800
2022-08-10	341.36	349.70	341.35	347.91	313.57	2,459,500
2022-08-09	336.15	338.17	334.57	336.62	303.39	1,587,900
2022-08-08	337.11	338.84	334.34	334.68	301.64	1,460,000
2022-08-05	330.90	336.91	329.67	334.67	301.63	1,876,400
2022-08-04	333.28	334.30	330.62	331.87	299.11	1,533,400
2022-08-03	332.07	335.51	329.62	333.17	300.28	1,770,600
2022-08-02	329.50	331.83	327.22	327.88	295.51	1,862,900
2022-08-01	331.73	334.80	329.01	332.08	299.30	1,476,500
2022-07-29	329.50	335.18	329.50	333.39	300.48	2,112,200
2022-07-28	325.30	329.98	321.89	329.11	296.62	1,820,700
2022-07-27	320.29	326.39	318.38	324.54	292.50	2,081,900
2022-07-26	321.77	324.29	317.76	318.55	287.11	2,054,700
2022-07-25	325.97	327.29	322.60	324.12	292.13	4,024,500
2022-07-22	327.11	329.05	322.19	323.93	291.95	1,830,300
2022-07-21	320.51	327.16	319.85	326.54	294.31	2,518,800
2022-07-20	317.28	322.17	316.31	321.45	289.72	3,489,800
2022-07-19	303.59	319.14	303.50	318.05	286.65	5,641,100
2022-07-18	305.76	311.25	298.71	301.26	271.52	6,767,900
2022-07-15	286.50	296.43	285.15	293.87	264.86	3,457,600
2022-07-14	284.24	284.24	277.84	281.59	253.79	3,171,900
2022-07-13	290.51	291.19	285.81	290.15	261.51	1,884,100
2022-07-12	289.71	299.08	289.51	292.53	263.65	1,772,600
2022-07-11	293.20	296.54	291.88	293.18	264.24	1,519,400
2022-07-08	300.50	300.89	295.07	296.47	267.20	1,438,900
2022-07-07	297.66	299.07	293.60	298.60	269.12	2,046,500
2022-07-06	296.27	297.34	290.60	293.76	264.76	1,774,500
2022-07-05	293.00	297.35	288.36	297.20	267.86	2,480,900
2022-07-01	295.27	300.33	291.72	299.23	269.69	1,749,400

← NewerPage 18 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	5.0000 USD
2026-06-01	4.5000 USD
2026-03-02	4.5000 USD
2025-12-02	4.0000 USD
2025-08-29	4.0000 USD
2025-05-30	3.0000 USD
2025-02-28	3.0000 USD
2024-12-02	3.0000 USD
2024-08-30	3.0000 USD
2024-05-30	2.7500 USD
2024-02-28	2.7500 USD
2023-11-29	2.7500 USD
2023-08-30	2.7500 USD
2023-05-31	2.5000 USD
2023-03-01	2.5000 USD
2022-11-30	2.5000 USD
2022-08-31	2.5000 USD
2022-05-31	2.0000 USD
2022-03-01	2.0000 USD
2021-12-01	2.0000 USD
2021-08-31	2.0000 USD
2021-05-28	1.2500 USD
2021-03-01	1.2500 USD
2020-12-01	1.2500 USD
2020-08-31	1.2500 USD
2020-05-29	1.2500 USD
2020-02-28	1.2500 USD
2019-11-29	1.2500 USD
2019-08-29	1.2500 USD
2019-05-29	0.8500 USD
2019-02-27	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.